Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifirst Solutions (OP: MFST )

0.0001 UNCHANGED
Last Price Updated: 11:46 AM EDT, Mar 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.0084 0.0084 0.0084 0 +0.00(+12.00%)
Nov 27, 2015 0.0071 0.0075 0.0071 0.0075 115,006 +0.00(+0.00%)
Nov 25, 2015 0.0075 0.0075 0.0075 0 -0.00(-8.54%)
Nov 24, 2015 0.0080 0.0090 0.0078 0.0082 246,044 +0.00(+2.50%)
Nov 23, 2015 0.0089 0.0054 0.0080 210,951 +0.00(+2.56%)
Nov 20, 2015 0.0086 0.0086 0.0066 0.0078 182,600 -0.00(-11.86%)
Nov 19, 2015 0.0085 0.0089 0.0066 0.0089 93,193 +0.00(+2.91%)
Nov 18, 2015 0.0083 0.0088 0.0075 0.0086 19,222 +0.00(+3.61%)
Nov 17, 2015 0.0073 0.0083 0.0072 0.0083 72,000 +0.00(+15.28%)
Nov 16, 2015 0.0072 0.0072 0.0072 0.0072 725 -0.00(-13.25%)
Nov 13, 2015 0.0075 0.0084 0.0070 0.0083 111,886 -0.00(-2.35%)
Nov 12, 2015 0.0077 0.0085 0.0077 0.0085 5,602 +0.00(+6.25%)
Nov 11, 2015 0.0103 0.0103 0.0080 0.0080 252,000 -0.00(-22.33%)
Nov 10, 2015 0.0105 0.0105 0.0085 0.0103 17,631 +0.00(+21.18%)
Nov 09, 2015 0.0060 0.0085 0.0060 0.0085 43,000 +0.00(+0.00%)
Nov 06, 2015 0.0086 0.0086 0.0085 0.0085 17,647 -0.00(-26.09%)
Nov 05, 2015 0.0110 0.0115 0.0110 0.0115 13,878 +0.00(+2.59%)
Nov 04, 2015 0.0078 0.0115 0.0078 0.0112 230,700 +0.00(+43.72%)
Nov 03, 2015 0.0067 0.0078 0.0067 0.0078 41,503 +0.00(+16.42%)
Nov 02, 2015 0.0073 0.0073 0.0067 0.0067 26,000 -0.00(-8.22%)
Oct 30, 2015 0.0073 0.0073 0.0073 0.0073 5,000 +0.00(+10.61%)
Oct 28, 2015 0.0066 0.0066 0.0066 0 -0.00(-5.71%)
Oct 27, 2015 0.0072 0.0072 0.0070 0.0070 54,000 -0.00(-5.41%)
Oct 26, 2015 0.0070 0.0074 0.0070 0.0074 94,033 +0.00(+0.00%)
Oct 23, 2015 0.0073 0.0074 0.0065 0.0074 276,382 +0.00(+1.37%)
Oct 22, 2015 0.0073 0.0073 0.0073 0.0073 30,100 -0.00(-2.67%)
Oct 21, 2015 0.0066 0.0075 0.0066 0.0075 220,552 +0.00(+13.64%)
Oct 20, 2015 0.0074 0.0074 0.0058 0.0066 307,448 +0.00(+22.22%)
Oct 19, 2015 0.0112 0.0112 0.0054 0.0054 890,300 -0.00(-40.00%)
Oct 16, 2015 0.0095 0.0096 0.0090 0.0090 400,062 -0.00(-10.00%)
Oct 15, 2015 0.0096 0.0100 0.0096 0.0100 181,118 +0.00(+0.00%)
Oct 14, 2015 0.0108 0.0108 0.0100 0.0100 94,700 +0.00(+0.00%)
Oct 13, 2015 0.0103 0.0103 0.0100 0.0100 84,000 -0.00(-1.96%)
Oct 12, 2015 0.0102 0.0102 0.0102 0.0102 295 -0.00(-25.55%)
Oct 09, 2015 0.0120 0.0137 0.0120 0.0137 12,500 +0.00(+14.17%)
Oct 08, 2015 0.0100 0.0120 0.0100 0.0120 118,400 +0.00(+20.00%)
Oct 07, 2015 0.0090 0.0100 0.0090 0.0100 212,849 -0.00(-7.41%)
Oct 06, 2015 0.0075 0.0110 0.0075 0.0108 295,425 +0.00(+35.00%)
Oct 05, 2015 0.0101 0.0119 0.0080 0.0080 157,500 -0.00(-33.33%)
Oct 02, 2015 0.0126 0.0126 0.0110 0.0120 241,900 -0.00(-10.45%)
Oct 01, 2015 0.0143 0.0143 0.0123 0.0134 69,913 -0.00(-8.22%)
Sep 30, 2015 0.0158 0.0170 0.0146 0.0146 176,342 -0.00(-14.12%)
Sep 29, 2015 0.0149 0.0179 0.0149 0.0170 285,815 +0.00(+14.09%)
Sep 28, 2015 0.0140 0.0149 0.0140 0.0149 191,000 +0.00(+0.00%)
Sep 25, 2015 0.0149 0.0150 0.0130 0.0149 307,833 +0.00(+0.00%)
Sep 24, 2015 0.0129 0.0150 0.0129 0.0149 1,149,284 +0.00(+15.50%)
Sep 23, 2015 0.0105 0.0129 0.0101 0.0129 116,500 +0.00(+7.50%)
Sep 22, 2015 0.0120 0.0120 0.0120 0.0120 2,000 +0.00(+0.00%)
Sep 21, 2015 0.0118 0.0120 0.0106 0.0120 336,789 +0.00(+1.69%)
Sep 18, 2015 0.0083 0.0120 0.0083 0.0118 1,054,942 +0.00(+37.21%)
Sep 17, 2015 0.0085 0.0100 0.0083 0.0086 2,165,200 +0.00(+1.18%)
Sep 16, 2015 0.0085 0.0085 0.0066 0.0085 526,157 +0.00(+0.00%)
Sep 15, 2015 0.0078 0.0085 0.0078 0.0085 71,445 +0.00(+8.97%)
Sep 14, 2015 0.0088 0.0088 0.0078 0.0078 129,000 -0.00(-12.36%)
Sep 11, 2015 0.0080 0.0089 0.0080 0.0089 164,200 +0.00(+11.25%)
Sep 10, 2015 0.0080 0.0080 0.0080 0.0080 59,324 -0.00(-3.61%)
Sep 09, 2015 0.0089 0.0089 0.0078 0.0083 335,400 -0.00(-6.74%)
Sep 08, 2015 0.0089 0.0089 0.0089 0.0089 15,761 -0.00(-1.11%)
Sep 04, 2015 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Sep 03, 2015 0.0109 0.0109 0.0078 0.0091 997,245 -0.00(-16.51%)
Sep 02, 2015 0.0099 0.0110 0.0089 0.0109 942,290 +0.00(+22.47%)
Sep 01, 2015 0.0124 0.0137 0.0076 0.0089 2,888,386 -0.00(-23.93%)
Aug 31, 2015 0.0197 0.0198 0.0104 0.0117 7,046,127 -0.01(-40.00%)
Aug 28, 2015 0.0195 0.0195 0.0171 0.0195 219,570 +0.00(+0.00%)
Aug 27, 2015 0.0195 0.0195 0.0166 0.0195 29,812 +0.00(+0.00%)
Aug 26, 2015 0.0175 0.0195 0.0175 0.0195 22,500 +0.00(+0.00%)
Aug 25, 2015 0.0160 0.0195 0.0160 0.0195 322,790 +0.00(+7.14%)
Aug 24, 2015 0.0194 0.0149 0.0182 583,513 -0.00(-6.67%)
Aug 21, 2015 0.0151 0.0195 0.0150 0.0195 442,838 +0.00(+21.87%)
Aug 20, 2015 0.0160 0.0162 0.0160 0.0160 160,000 -0.00(-1.23%)
Aug 19, 2015 0.0116 0.0165 0.0116 0.0162 118,135 +0.00(+10.50%)
Aug 18, 2015 0.0150 0.0150 0.0111 0.0147 12,525 -0.00(-2.27%)
Aug 17, 2015 0.0150 0.0150 0.0100 0.0150 70,500 +0.00(+0.00%)
Aug 14, 2015 0.0150 0.0150 0.0150 0.0150 10,600 +0.00(+0.00%)
Aug 13, 2015 0.0150 0.0150 0.0150 0.0150 144 +0.00(+0.00%)
Aug 12, 2015 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Aug 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 07, 2015 0.0130 0.0150 0.0130 0.0150 30,153 +0.00(+7.14%)
Aug 06, 2015 0.0140 0.0140 0.0140 0.0140 178,000 +0.00(+0.00%)
Aug 05, 2015 0.0135 0.0140 0.0135 0.0140 141,433 +0.00(+3.70%)
Aug 04, 2015 0.0130 0.0140 0.0130 0.0135 52,000 -0.00(-3.57%)
Aug 03, 2015 0.0120 0.0140 0.0120 0.0140 55,000 +0.00(+0.00%)
Jul 31, 2015 0.0130 0.0140 0.0130 0.0140 15,000 +0.00(+0.00%)
Jul 29, 2015 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Jul 28, 2015 0.0120 0.0130 0.0120 0.0130 32,800 +0.00(+0.00%)
Jul 27, 2015 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+0.00%)
Jul 24, 2015 0.0130 0.0130 0.0119 0.0130 22,250 +0.00(+17.12%)
Jul 23, 2015 0.0111 0.0130 0.0111 0.0111 56,911 +0.00(+0.91%)
Jul 22, 2015 0.0095 0.0140 0.0095 0.0110 327,411 +0.00(+22.22%)
Jul 21, 2015 0.0090 0.0090 0.0090 0.0090 12,100 +0.00(+0.00%)
Jul 20, 2015 0.0090 0.0100 0.0075 0.0090 33,400 +0.00(+0.00%)
Jul 17, 2015 0.0090 0.0090 0.0090 0.0090 20,450 +0.00(+0.00%)
Jul 16, 2015 0.0090 0.0090 0.0090 0.0090 4,100 +0.00(+0.00%)
Jul 15, 2015 0.0090 0.0090 0.0090 0.0090 1,500 -0.00(-10.00%)
Jul 14, 2015 0.0110 0.0130 0.0095 0.0100 151,104 -0.00(-9.09%)
Jul 08, 2015 0.0110 0.0110 0.0110 0 +0.00(+6.80%)
Jul 07, 2015 0.0120 0.0140 0.0103 0.0103 67,765 -0.00(-14.17%)
Jul 02, 2015 0.0120 0.0120 0.0120 45 +0.00(+17.65%)
Jun 26, 2015 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Jun 24, 2015 0.0102 0.0102 0.0102 0 +0.00(+0.99%)
Jun 23, 2015 0.0101 0.0101 0.0101 0.0101 4,001 +0.00(+0.00%)
Jun 22, 2015 0.0101 0.0145 0.0101 0.0101 24,866 -0.00(-32.67%)
Jun 18, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 15, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2015 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jun 09, 2015 0.0150 0.0150 0.0150 0 +0.00(+47.06%)
Jun 08, 2015 0.0195 0.0195 0.0102 0.0102 20,000 -0.01(-47.69%)
Jun 05, 2015 0.0101 0.0195 0.0101 0.0195 7,300 +0.00(+0.00%)
Jun 03, 2015 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Jun 02, 2015 0.0155 0.0195 0.0155 0.0195 32,000 +0.01(+56.00%)
Jun 01, 2015 0.0125 0.0169 0.0101 0.0125 44,914 -0.00(-23.78%)
May 29, 2015 0.0164 0.0164 0.0164 0.0164 105,000 +0.00(+13.10%)
May 26, 2015 0.0145 0.0145 0.0145 0 -0.00(-1.36%)
May 22, 2015 0.0147 0.0147 0.0147 0 -0.00(-8.13%)
May 19, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 15, 2015 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
May 14, 2015 0.0160 0.0161 0.0160 0.0161 3,637 -0.00(-17.44%)
May 13, 2015 0.0195 0.0195 0.0195 0.0195 1,200 +0.00(+8.33%)
May 11, 2015 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
May 08, 2015 0.0180 0.0180 0.0160 0.0160 10,800 +0.00(+8.84%)
May 07, 2015 0.0200 0.0200 0.0147 0.0147 378 +0.00(+0.00%)
May 06, 2015 0.0147 0.0147 0.0147 0.0147 7,100 -0.01(-26.50%)
May 04, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 01, 2015 0.0130 0.0158 0.0130 0.0150 106,550 +0.00(+20.00%)
Apr 29, 2015 0.0125 0.0125 0.0125 0 -0.00(-1.57%)
Apr 28, 2015 0.0110 0.0127 0.0101 0.0127 17,642 -0.00(-4.51%)
Apr 27, 2015 0.0110 0.0133 0.0100 0.0133 253,833 +0.00(+20.91%)
Apr 24, 2015 0.0110 0.0110 0.0110 0.0110 113,350 -0.00(-7.56%)
Apr 22, 2015 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Apr 21, 2015 0.0120 0.0120 0.0120 0.0120 8,500 +0.00(+9.09%)
Apr 20, 2015 0.0121 0.0121 0.0110 0.0110 43,500 -0.00(-9.09%)
Apr 17, 2015 0.0121 0.0121 0.0121 0.0121 2,000 +0.00(+0.00%)
Apr 16, 2015 0.0122 0.0122 0.0121 0.0121 40,000 -0.00(-6.92%)
Apr 15, 2015 0.0139 0.0139 0.0130 0.0130 20,000 -0.00(-0.76%)
Apr 14, 2015 0.0131 0.0131 0.0131 0.0131 9,500 -0.00(-2.96%)
Apr 13, 2015 0.0150 0.0150 0.0135 0.0135 200 -0.00(-3.57%)
Apr 10, 2015 0.0161 0.0161 0.0140 0.0140 121,150 -0.00(-16.67%)
Apr 09, 2015 0.0168 0.0168 0.0168 0.0168 200 +0.00(+4.35%)
Apr 07, 2015 0.0161 0.0161 0.0161 0 -0.00(-3.36%)
Apr 06, 2015 0.0163 0.0190 0.0163 0.0167 1,700 -0.00(-12.32%)
Apr 02, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Apr 01, 2015 0.0161 0.0190 0.0161 0.0190 33,000 -0.00(-8.21%)
Mar 31, 2015 0.0200 0.0207 0.0161 0.0207 13,000 -0.00(-0.48%)
Mar 30, 2015 0.0208 0.0208 0.0151 0.0208 16,811 +0.00(+0.00%)
Mar 27, 2015 0.0175 0.0208 0.0170 0.0208 128,000 +0.00(+22.35%)
Mar 25, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 24, 2015 0.0169 0.0170 0.0169 0.0170 8,200 +0.00(+1.80%)
Mar 23, 2015 0.0158 0.0167 0.0110 0.0167 718,582 +0.00(+5.70%)
Mar 20, 2015 0.0151 0.0158 0.0151 0.0158 16,999 -0.00(-7.06%)
Mar 19, 2015 0.0186 0.0186 0.0153 0.0170 105,410 -0.00(-8.60%)
Mar 18, 2015 0.0200 0.0200 0.0150 0.0186 347,647 -0.00(-9.18%)
Mar 17, 2015 0.0201 0.0205 0.0200 0.0205 57,066 +0.00(+2.40%)
Mar 16, 2015 0.0202 0.0203 0.0200 0.0200 146,889 -0.00(-0.99%)
Mar 13, 2015 0.0209 0.0209 0.0202 0.0202 33,800 -0.00(-3.35%)
Mar 12, 2015 0.0201 0.0209 0.0201 0.0209 79,785 +0.00(+1.46%)
Mar 11, 2015 0.0244 0.0244 0.0206 0.0206 316,296 -0.00(-12.34%)
Mar 10, 2015 0.0217 0.0240 0.0206 0.0235 253,250 -0.00(-2.08%)
Mar 09, 2015 0.0300 0.0300 0.0230 0.0240 610,720 -0.00(-7.69%)
Mar 06, 2015 0.0295 0.0300 0.0226 0.0260 3,056,281 +0.00(+1.96%)
Mar 05, 2015 0.0200 0.0289 0.0200 0.0255 363,900 +0.00(+2.00%)
Mar 04, 2015 0.0260 0.0202 0.0250 330,299 -0.00(-3.85%)
Mar 03, 2015 0.0300 0.0310 0.0300 0.0260 1,027,340 -0.00(-13.33%)
Mar 02, 2015 0.0315 0.0340 0.0252 0.0300 1,728,050 +0.00(+7.14%)
Feb 27, 2015 0.0265 0.0337 0.0246 0.0280 1,306,163 +0.00(+5.26%)
Feb 25, 2015 0.0214 0.0266 0.0214 0.0266 2,900 +0.00(+6.40%)
Feb 24, 2015 0.0240 0.0250 0.0240 0.0250 256,377 -0.00(-7.75%)
Feb 23, 2015 0.0282 0.0282 0.0240 0.0271 154,062 -0.00(-3.90%)
Feb 20, 2015 0.0248 0.0283 0.0233 0.0282 573,861 +0.01(+28.18%)
Feb 19, 2015 0.0220 0.0221 0.0220 0.0220 4,036 +0.00(+0.00%)
Feb 18, 2015 0.0220 0.0225 0.0220 0.0220 248,373 -0.00(-6.38%)
Feb 17, 2015 0.0294 0.0294 0.0221 0.0235 105,734 -0.00(-6.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-6.72%)
Feb 12, 2015 0.0233 0.0268 0.0233 0.0268 68,670 +0.00(+15.02%)
Feb 11, 2015 0.0233 0.0259 0.0233 0.0233 240,750 -0.00(-0.58%)
Feb 10, 2015 0.0232 0.0242 0.0232 0.0234 144,585 -0.00(-9.87%)
Feb 09, 2015 0.0250 0.0269 0.0206 0.0260 297,565 +0.00(+8.33%)
Feb 06, 2015 0.0300 0.0300 0.0212 0.0240 659,206 -0.00(-14.59%)
Feb 05, 2015 0.0380 0.0400 0.0271 0.0281 1,815,406 -0.01(-17.35%)
Feb 04, 2015 0.0291 0.0340 0.0291 0.0340 63,487 +0.00(+13.33%)
Feb 03, 2015 0.0289 0.0300 0.0276 0.0300 25,150 -0.00(-9.09%)
Feb 02, 2015 0.0350 0.0350 0.0300 0.0330 236,360 -0.00(-5.71%)
Jan 30, 2015 0.0250 0.0350 0.0250 0.0350 175,005 +0.01(+23.67%)
Jan 29, 2015 0.0231 0.0283 0.0231 0.0283 23,045 +0.00(+13.20%)
Jan 28, 2015 0.0286 0.0297 0.0250 0.0250 42,800 -0.00(-0.40%)
Jan 27, 2015 0.0326 0.0344 0.0250 0.0251 583,354 -0.00(-11.93%)
Jan 26, 2015 0.0280 0.0285 0.0280 0.0285 14,250 +0.00(+1.79%)
Jan 23, 2015 0.0430 0.0430 0.0270 0.0280 842,466 -0.02(-36.36%)
Jan 22, 2015 0.0400 0.0440 0.0331 0.0440 825,088 +0.01(+41.48%)
Jan 21, 2015 0.0390 0.0390 0.0311 0.0311 414,050 -0.01(-20.26%)
Jan 20, 2015 0.0414 0.0414 0.0281 0.0390 370,350 -0.00(-5.80%)
Jan 16, 2015 0.0414 0.0414 0.0414 0 +0.01(+18.29%)
Jan 15, 2015 0.0278 0.0350 0.0271 0.0350 237,597 +0.01(+25.00%)
Jan 14, 2015 0.0241 0.0280 0.0241 0.0280 137,255 +0.00(+16.67%)
Jan 13, 2015 0.0240 0 +0.00(+13.74%)
Jan 12, 2015 0.0211 0.0211 0.0211 0.0211 5,000 +0.00(+0.00%)
Jan 07, 2015 0.0211 0.0211 0.0211 0 -0.00(-4.09%)
Jan 02, 2015 0.0220 0.0220 0.0220 0 -0.00(-2.22%)
Dec 31, 2014 0.0225 0.0225 0.0225 0 -0.00(-6.25%)
Dec 30, 2014 0.0240 0.0240 0.0240 0.0240 25,400 +0.00(+0.00%)
Dec 29, 2014 0.0250 0.0250 0.0240 0.0240 1,080 +0.00(+0.00%)
Dec 26, 2014 0.0240 0.0240 0.0240 0.0240 30,322 -0.00(-13.04%)
Dec 22, 2014 0.0276 0.0276 0.0276 0 +0.00(+20.00%)
Dec 19, 2014 0.0278 0.0278 0.0224 0.0230 45,223 +0.00(+2.68%)
Dec 18, 2014 0.0223 0.0228 0.0223 0.0224 51,000 +0.00(+1.82%)
Dec 15, 2014 0.0220 0.0220 0.0220 0.0220 1,200 +0.00(+0.00%)
Dec 12, 2014 0.0240 0.0240 0.0220 0.0220 57,391 -0.00(-8.33%)
Dec 11, 2014 0.0240 0.0240 0.0240 0.0240 750 +0.00(+0.00%)
Dec 10, 2014 0.0259 0.0259 0.0240 0.0240 41,117 -0.00(-7.69%)
Dec 08, 2014 0.0260 0.0260 0.0260 50 -0.00(-1.89%)
Dec 04, 2014 0.0265 0.0265 0.0265 0 -0.00(-1.85%)
Dec 03, 2014 0.0228 0.0286 0.0228 0.0270 39,477 +0.00(+18.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.